Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.550
-0.100 (-6.06%)
At close: Mar 2, 2026
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 30,484,590 |
| Feb 27, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -5.17% | 63,458,040 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 19,590,080 |
| Feb 25, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 14,363,650 |
| Feb 24, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 29,102,670 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 39,023,790 |
| Feb 20, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | 0.58% | 47,014,350 |
| Feb 19, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 37,033,230 |
| Feb 18, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 25,449,200 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 46,666,320 |
| Feb 16, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 3.09% | 28,891,710 |
| Feb 13, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 29,442,600 |
| Feb 12, 2026 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 21,252,810 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 30,166,890 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 18,330,690 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 28,663,560 |
| Feb 6, 2026 | 1.58 | 1.68 | 1.58 | 1.63 | 1.63 | 3.16% | 52,641,350 |
| Feb 5, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | - | 21,731,620 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 5,978,070 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 2.60% | 17,906,640 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 5,937,308 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 4,985,881 |
| Jan 29, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 17,428,767 |
| Jan 28, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 8,900,679 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 10,171,900 |
| Jan 26, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 5,723,992 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 5,423,615 |
| Jan 22, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 10,561,930 |
| Jan 21, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 18,416,470 |
| Jan 20, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 22,626,610 |
| Jan 19, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 7,356,865 |
| Jan 16, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 8,461,605 |
| Jan 15, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | 21,333,800 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 12,872,290 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 15,909,680 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -2.65% | 23,568,610 |
| Jan 9, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 11,582,960 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 8,831,335 |
| Jan 7, 2026 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | 6.16% | 40,116,550 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 18,561,821 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 6,009,206 |
| Dec 30, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 10,629,440 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 14,821,150 |
| Dec 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 5,707,620 |
| Dec 25, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 6,203,503 |
| Dec 24, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 12,972,500 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 6,482,168 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 3,061,221 |
| Dec 19, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 6,031,867 |
| Dec 18, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 11,442,980 |